Metalla Royalty & Streaming Ltd. (MTA)
NYSEAMERICAN: MTA · Real-Time Price · USD
2.730
+0.220 (8.76%)
Jan 2, 2025, 4:00 PM EST - Market closed
MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2025 | 2.54 | 2.75 | 2.50 | 2.73 | 2.73 | 8.76% | 480,799 |
| Dec 31, 2024 | 2.51 | 2.54 | 2.49 | 2.51 | 2.51 | -1.18% | 297,719 |
| Dec 30, 2024 | 2.52 | 2.56 | 2.45 | 2.54 | 2.54 | -1.17% | 425,404 |
| Dec 27, 2024 | 2.57 | 2.60 | 2.55 | 2.57 | 2.57 | -2.28% | 323,985 |
| Dec 26, 2024 | 2.58 | 2.64 | 2.55 | 2.63 | 2.63 | 3.54% | 275,607 |
| Dec 24, 2024 | 2.55 | 2.56 | 2.51 | 2.54 | 2.54 | 1.20% | 100,591 |
| Dec 23, 2024 | 2.54 | 2.57 | 2.51 | 2.51 | 2.51 | -2.33% | 276,917 |
| Dec 20, 2024 | 2.56 | 2.65 | 2.54 | 2.57 | 2.57 | 0.39% | 492,247 |
| Dec 19, 2024 | 2.69 | 2.72 | 2.54 | 2.56 | 2.56 | -3.76% | 463,838 |
| Dec 18, 2024 | 2.78 | 2.82 | 2.65 | 2.66 | 2.66 | -4.66% | 521,189 |
| Dec 17, 2024 | 2.72 | 2.85 | 2.72 | 2.79 | 2.79 | 0.72% | 438,754 |
| Dec 16, 2024 | 2.76 | 2.81 | 2.72 | 2.77 | 2.77 | 1.09% | 345,060 |
| Dec 13, 2024 | 2.69 | 2.86 | 2.62 | 2.74 | 2.74 | 1.11% | 1,829,195 |
| Dec 12, 2024 | 2.79 | 2.81 | 2.71 | 2.71 | 2.71 | -4.24% | 251,729 |
| Dec 11, 2024 | 2.79 | 2.90 | 2.78 | 2.83 | 2.83 | 1.80% | 333,519 |
| Dec 10, 2024 | 2.81 | 2.85 | 2.75 | 2.78 | 2.78 | -0.36% | 330,188 |
| Dec 9, 2024 | 2.83 | 2.95 | 2.78 | 2.79 | 2.79 | 2.20% | 715,462 |
| Dec 6, 2024 | 2.84 | 2.85 | 2.72 | 2.73 | 2.73 | -4.88% | 836,734 |
| Dec 5, 2024 | 2.91 | 2.92 | 2.85 | 2.87 | 2.87 | -1.37% | 229,943 |
| Dec 4, 2024 | 2.97 | 3.02 | 2.91 | 2.91 | 2.91 | -3.00% | 318,242 |
| Dec 3, 2024 | 2.96 | 3.05 | 2.96 | 3.00 | 3.00 | 1.01% | 251,493 |
| Dec 2, 2024 | 3.02 | 3.07 | 2.94 | 2.97 | 2.97 | -3.26% | 276,311 |
| Nov 29, 2024 | 3.07 | 3.10 | 3.03 | 3.07 | 3.07 | 1.99% | 147,591 |
| Nov 27, 2024 | 3.02 | 3.05 | 2.98 | 3.01 | 3.01 | 1.01% | 249,366 |
| Nov 26, 2024 | 3.02 | 3.03 | 2.95 | 2.98 | 2.98 | -1.97% | 217,644 |
| Nov 25, 2024 | 3.08 | 3.08 | 2.98 | 3.04 | 3.04 | -2.88% | 445,132 |
| Nov 22, 2024 | 3.13 | 3.22 | 3.10 | 3.13 | 3.13 | 0.97% | 358,473 |
| Nov 21, 2024 | 3.13 | 3.13 | 3.02 | 3.10 | 3.10 | 0.65% | 374,534 |
| Nov 20, 2024 | 3.07 | 3.21 | 3.01 | 3.08 | 3.08 | -0.32% | 503,364 |
| Nov 19, 2024 | 3.12 | 3.12 | 3.04 | 3.09 | 3.09 | 1.31% | 268,853 |
| Nov 18, 2024 | 2.97 | 3.09 | 2.96 | 3.05 | 3.05 | 7.02% | 378,434 |
| Nov 15, 2024 | 3.02 | 3.03 | 2.83 | 2.85 | 2.85 | -7.17% | 587,583 |
| Nov 14, 2024 | 2.99 | 3.11 | 2.96 | 3.07 | 3.07 | 2.33% | 386,899 |
| Nov 13, 2024 | 3.15 | 3.18 | 3.00 | 3.00 | 3.00 | -4.46% | 372,874 |
| Nov 12, 2024 | 3.15 | 3.20 | 3.09 | 3.14 | 3.14 | -2.48% | 331,863 |
| Nov 11, 2024 | 3.23 | 3.30 | 3.16 | 3.22 | 3.22 | -7.47% | 499,078 |
| Nov 8, 2024 | 3.62 | 3.64 | 3.43 | 3.48 | 3.48 | -5.43% | 245,850 |
| Nov 7, 2024 | 3.53 | 3.73 | 3.45 | 3.68 | 3.68 | 6.98% | 608,049 |
| Nov 6, 2024 | 3.37 | 3.50 | 3.26 | 3.44 | 3.44 | -2.27% | 439,370 |
| Nov 5, 2024 | 3.46 | 3.56 | 3.41 | 3.52 | 3.52 | 1.73% | 402,457 |
| Nov 4, 2024 | 3.52 | 3.56 | 3.45 | 3.46 | 3.46 | -1.14% | 258,702 |
| Nov 1, 2024 | 3.62 | 3.66 | 3.50 | 3.50 | 3.50 | -2.23% | 189,031 |
| Oct 31, 2024 | 3.65 | 3.70 | 3.48 | 3.58 | 3.58 | -2.72% | 376,213 |
| Oct 30, 2024 | 3.85 | 3.85 | 3.65 | 3.68 | 3.68 | -3.92% | 366,083 |
| Oct 29, 2024 | 3.79 | 3.91 | 3.79 | 3.83 | 3.83 | 1.06% | 536,070 |
| Oct 28, 2024 | 3.85 | 3.85 | 3.75 | 3.79 | 3.79 | -1.56% | 139,403 |
| Oct 25, 2024 | 3.76 | 3.94 | 3.73 | 3.85 | 3.85 | 1.58% | 536,012 |
| Oct 24, 2024 | 3.80 | 3.81 | 3.60 | 3.79 | 3.79 | 0.80% | 468,157 |
| Oct 23, 2024 | 3.90 | 3.90 | 3.66 | 3.76 | 3.76 | -4.08% | 530,229 |
| Oct 22, 2024 | 4.02 | 4.08 | 3.84 | 3.92 | 3.92 | -0.51% | 691,022 |
| Oct 21, 2024 | 3.98 | 3.98 | 3.72 | 3.94 | 3.94 | 1.81% | 614,081 |
| Oct 18, 2024 | 3.61 | 3.95 | 3.60 | 3.87 | 3.87 | 9.01% | 754,474 |
| Oct 17, 2024 | 3.58 | 3.60 | 3.53 | 3.55 | 3.55 | -0.84% | 147,184 |
| Oct 16, 2024 | 3.63 | 3.68 | 3.54 | 3.58 | 3.58 | -0.56% | 310,141 |
| Oct 15, 2024 | 3.52 | 3.62 | 3.52 | 3.60 | 3.60 | 2.27% | 201,708 |
| Oct 14, 2024 | 3.55 | 3.60 | 3.43 | 3.52 | 3.52 | -2.22% | 268,874 |
| Oct 11, 2024 | 3.61 | 3.74 | 3.57 | 3.60 | 3.60 | 0.56% | 528,139 |
| Oct 10, 2024 | 3.18 | 3.59 | 3.16 | 3.58 | 3.58 | 12.58% | 747,947 |
| Oct 9, 2024 | 3.20 | 3.22 | 3.16 | 3.18 | 3.18 | -1.55% | 145,131 |
| Oct 8, 2024 | 3.21 | 3.23 | 3.16 | 3.23 | 3.23 | 0.31% | 155,308 |
| Oct 7, 2024 | 3.26 | 3.33 | 3.22 | 3.22 | 3.22 | -1.53% | 174,941 |
| Oct 4, 2024 | 3.25 | 3.36 | 3.22 | 3.27 | 3.27 | 0.62% | 297,889 |
| Oct 3, 2024 | 3.29 | 3.29 | 3.18 | 3.25 | 3.25 | -0.91% | 183,560 |
| Oct 2, 2024 | 3.27 | 3.30 | 3.23 | 3.28 | 3.28 | 0.31% | 225,809 |
| Oct 1, 2024 | 3.15 | 3.30 | 3.15 | 3.27 | 3.27 | 5.83% | 376,584 |
| Sep 30, 2024 | 3.15 | 3.20 | 3.05 | 3.09 | 3.09 | -3.13% | 277,349 |
| Sep 27, 2024 | 3.35 | 3.37 | 3.18 | 3.19 | 3.19 | -4.78% | 294,519 |
| Sep 26, 2024 | 3.26 | 3.40 | 3.24 | 3.35 | 3.35 | 1.82% | 501,591 |
| Sep 25, 2024 | 3.32 | 3.37 | 3.23 | 3.29 | 3.29 | -0.90% | 321,592 |
| Sep 24, 2024 | 3.25 | 3.38 | 3.25 | 3.32 | 3.32 | 1.53% | 518,405 |
| Sep 23, 2024 | 3.30 | 3.31 | 3.22 | 3.27 | 3.27 | - | 313,088 |
| Sep 20, 2024 | 3.25 | 3.28 | 3.20 | 3.27 | 3.27 | 1.24% | 364,074 |
| Sep 19, 2024 | 3.22 | 3.27 | 3.16 | 3.23 | 3.23 | 3.86% | 329,895 |
| Sep 18, 2024 | 3.13 | 3.30 | 3.09 | 3.11 | 3.11 | -1.89% | 427,650 |
| Sep 17, 2024 | 3.23 | 3.26 | 3.17 | 3.17 | 3.17 | -3.06% | 239,511 |
| Sep 16, 2024 | 3.27 | 3.30 | 3.19 | 3.27 | 3.27 | -0.30% | 279,002 |
| Sep 13, 2024 | 3.26 | 3.39 | 3.23 | 3.28 | 3.28 | 1.86% | 471,362 |
| Sep 12, 2024 | 3.02 | 3.25 | 3.02 | 3.22 | 3.22 | 6.62% | 615,947 |
| Sep 11, 2024 | 2.96 | 3.02 | 2.92 | 3.02 | 3.02 | 2.37% | 300,635 |
| Sep 10, 2024 | 2.93 | 2.97 | 2.89 | 2.95 | 2.95 | 1.37% | 152,618 |
| Sep 9, 2024 | 2.90 | 3.00 | 2.88 | 2.91 | 2.91 | - | 154,988 |
| Sep 6, 2024 | 3.00 | 3.04 | 2.87 | 2.91 | 2.91 | -3.00% | 323,180 |
| Sep 5, 2024 | 2.93 | 3.04 | 2.91 | 3.00 | 3.00 | 4.90% | 364,508 |
| Sep 4, 2024 | 2.75 | 2.90 | 2.75 | 2.86 | 2.86 | 3.62% | 277,070 |
| Sep 3, 2024 | 2.96 | 2.96 | 2.75 | 2.76 | 2.76 | -7.69% | 485,978 |
| Aug 30, 2024 | 2.98 | 3.03 | 2.94 | 2.99 | 2.99 | 1.01% | 200,058 |
| Aug 29, 2024 | 2.89 | 3.01 | 2.88 | 2.96 | 2.96 | 1.72% | 333,881 |
| Aug 28, 2024 | 2.84 | 2.92 | 2.82 | 2.91 | 2.91 | 1.39% | 298,019 |
| Aug 27, 2024 | 2.86 | 2.89 | 2.79 | 2.87 | 2.87 | -1.03% | 260,928 |
| Aug 26, 2024 | 2.91 | 2.94 | 2.85 | 2.90 | 2.90 | 0.35% | 265,891 |
| Aug 23, 2024 | 2.80 | 2.91 | 2.79 | 2.89 | 2.89 | 4.33% | 290,619 |
| Aug 22, 2024 | 2.76 | 2.80 | 2.72 | 2.77 | 2.77 | -0.72% | 159,394 |
| Aug 21, 2024 | 2.80 | 2.84 | 2.72 | 2.79 | 2.79 | -0.71% | 162,513 |
| Aug 20, 2024 | 2.85 | 2.88 | 2.80 | 2.81 | 2.81 | -0.71% | 237,765 |
| Aug 19, 2024 | 2.67 | 2.84 | 2.67 | 2.83 | 2.83 | 5.20% | 420,339 |
| Aug 16, 2024 | 2.67 | 2.74 | 2.63 | 2.69 | 2.69 | 0.75% | 231,430 |
| Aug 15, 2024 | 2.64 | 2.68 | 2.59 | 2.67 | 2.67 | 1.14% | 245,017 |
| Aug 14, 2024 | 2.71 | 2.71 | 2.59 | 2.64 | 2.64 | -2.58% | 139,800 |
| Aug 13, 2024 | 2.70 | 2.73 | 2.66 | 2.71 | 2.71 | 1.88% | 125,070 |
| Aug 12, 2024 | 2.61 | 2.75 | 2.59 | 2.66 | 2.66 | 2.31% | 454,711 |